Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 43.15 43.54 43.07 43.30 655,015 +0.24(+0.55%)
Feb 27, 2013 42.73 43.24 42.51 43.06 338,222 +0.30(+0.70%)
Feb 26, 2013 42.88 42.93 42.41 42.76 566,520 +0.18(+0.42%)
Feb 25, 2013 43.59 43.59 42.59 42.59 416,578 -0.84(-1.93%)
Feb 22, 2013 43.49 43.57 43.26 43.42 634,976 +0.15(+0.34%)
Feb 21, 2013 43.57 43.74 43.20 43.27 594,532 -0.34(-0.78%)
Feb 20, 2013 43.62 43.75 43.51 43.61 744,887 -0.05(-0.11%)
Feb 19, 2013 43.41 43.66 43.35 43.66 558,106 +0.32(+0.74%)
Feb 15, 2013 43.64 43.75 43.29 43.34 460,026 -0.04(-0.08%)
Feb 14, 2013 43.32 43.56 43.23 43.38 484,049 -0.06(-0.15%)
Feb 13, 2013 43.07 43.44 42.78 43.44 718,718 +0.55(+1.29%)
Feb 12, 2013 42.31 43.00 42.24 42.89 491,959 +0.62(+1.46%)
Feb 11, 2013 42.48 42.48 42.18 42.27 519,703 -0.25(-0.58%)
Feb 08, 2013 42.61 42.66 42.42 42.52 390,813 -0.01(-0.03%)
Feb 07, 2013 42.49 42.59 42.03 42.54 524,123 +0.02(+0.05%)
Feb 06, 2013 42.40 42.64 42.12 42.51 631,644 +0.72(+1.73%)
Feb 04, 2013 41.71 41.92 41.63 41.79 505,933 -0.18(-0.44%)
Feb 01, 2013 42.21 42.21 41.46 41.98 808,231 +0.21(+0.49%)
Jan 31, 2013 42.08 42.08 41.60 41.77 827,983 -0.25(-0.59%)
Jan 30, 2013 41.58 42.44 41.58 42.02 889,740 +0.48(+1.14%)
Jan 29, 2013 41.64 41.83 41.40 41.54 1,181,139 -0.03(-0.07%)
Jan 28, 2013 41.37 41.62 41.18 41.57 404,662 +0.28(+0.67%)
Jan 25, 2013 41.43 41.49 41.10 41.29 531,128 +0.00(+0.00%)
Jan 24, 2013 41.27 41.68 41.15 41.29 436,847 +0.01(+0.02%)
Jan 23, 2013 41.30 41.40 41.05 41.29 508,691 -0.11(-0.26%)
Jan 22, 2013 41.35 41.66 41.22 41.39 356,899 +0.10(+0.24%)
Jan 18, 2013 41.42 41.51 41.07 41.29 319,935 +0.09(+0.22%)
Jan 17, 2013 40.91 41.33 40.86 41.20 318,102 +0.38(+0.94%)
Jan 16, 2013 40.63 40.90 40.54 40.82 272,186 +0.19(+0.47%)
Jan 15, 2013 40.27 40.85 40.27 40.63 516,610 +0.16(+0.40%)
Jan 14, 2013 40.40 40.54 40.27 40.46 286,481 +0.05(+0.12%)
Jan 11, 2013 40.32 40.48 40.03 40.41 559,634 -0.09(-0.21%)
Jan 10, 2013 40.32 40.50 39.83 40.50 760,297 +0.09(+0.21%)
Jan 09, 2013 40.32 40.46 40.22 40.41 481,048 +0.19(+0.48%)
Jan 08, 2013 40.27 40.40 39.90 40.22 555,306 -0.12(-0.30%)
Jan 07, 2013 40.23 40.54 39.94 40.34 598,331 -0.13(-0.33%)
Jan 04, 2013 39.98 40.54 39.87 40.48 683,872 +0.52(+1.31%)
Jan 03, 2013 39.56 40.09 39.41 39.95 916,083 +0.41(+1.04%)
Jan 02, 2013 39.06 39.54 38.47 39.54 750,601 +1.07(+2.78%)
Dec 31, 2012 38.30 38.52 38.20 38.47 402,377 +0.11(+0.30%)
Dec 28, 2012 38.22 38.53 38.07 38.36 381,705 -0.11(-0.28%)
Dec 27, 2012 38.56 38.64 38.02 38.46 392,836 -0.04(-0.09%)
Dec 26, 2012 38.74 38.88 38.37 38.50 513,508 -0.28(-0.71%)
Dec 24, 2012 38.68 38.87 38.63 38.78 137,384 -0.06(-0.16%)
Dec 21, 2012 38.93 39.21 38.80 38.84 1,147,987 -0.38(-0.96%)
Dec 20, 2012 39.16 39.42 38.95 39.22 474,621 +0.05(+0.13%)
Dec 19, 2012 39.06 39.56 39.05 39.17 501,344 +0.04(+0.09%)
Dec 18, 2012 38.90 39.17 38.83 39.13 564,176 +0.24(+0.62%)
Dec 17, 2012 38.38 38.92 38.24 38.89 496,429 +0.68(+1.78%)
Dec 14, 2012 38.24 38.63 38.10 38.21 275,611 -0.09(-0.24%)
Dec 13, 2012 38.46 38.57 38.02 38.30 968,024 -0.11(-0.30%)
Dec 12, 2012 38.58 38.80 38.28 38.41 1,037,090 -0.13(-0.33%)
Dec 11, 2012 38.49 38.71 38.43 38.54 996,258 +0.10(+0.26%)
Dec 10, 2012 38.37 38.78 38.13 38.44 1,037,635 +0.14(+0.37%)
Dec 07, 2012 38.45 38.49 38.06 38.30 432,533 -0.06(-0.15%)
Dec 06, 2012 38.10 38.49 37.90 38.36 674,872 +0.30(+0.78%)
Dec 05, 2012 38.20 38.29 37.96 38.06 547,457 -0.09(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.